Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-07-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $10.59 | $31.41 | 140,215 | — | — |
| 2015-12-30 | $10.85 | $32.17 | 116,207 | — | — |
| 2015-12-29 | $10.81 | $32.06 | 133,191 | — | — |
| 2015-12-28 | $10.39 | $30.82 | 85,687 | — | — |
| 2015-12-24 | $10.45 | $31.01 | 128,211 | — | — |
| 2015-12-23 | $11.04 | $32.75 | 131,786 | — | — |
| 2015-12-22 | $10.77 | $31.94 | 154,900 | — | — |
| 2015-12-21 | $10.55 | $31.29 | 208,279 | — | — |
| 2015-12-18 | $10.81 | $32.06 | 393,955 | — | — |
| 2015-12-17 | $10.74 | $31.87 | 140,725 | — | — |
| 2015-12-16 | $11.20 | $33.22 | 147,749 | — | — |
| 2015-12-15 | $11.33 | $33.61 | 103,054 | — | — |
| 2015-12-14 | $11.18 | $33.17 | 238,160 | — | — |
| 2015-12-11 | $11.53 | $34.19 | 130,382 | — | — |
| 2015-12-10 | $12.00 | $35.61 | 233,691 | — | — |
| 2015-12-09 | $11.97 | $35.49 | 194,615 | — | — |
| 2015-12-08 | $13.30 | $39.44 | 641,693 | — | — |
| 2015-12-07 | $11.79 | $34.98 | 197,041 | — | — |
| 2015-12-04 | $11.58 | $34.36 | 112,631 | — | — |
| 2015-12-03 | $11.23 | $33.31 | 108,034 | — | — |
| 2015-12-02 | $11.67 | $34.61 | 92,199 | — | — |
| 2015-12-01 | $11.58 | $34.36 | 104,203 | — | — |
| 2015-11-30 | $11.57 | $34.31 | 157,965 | — | — |
| 2015-11-27 | $11.96 | $35.47 | 34,096 | — | — |
| 2015-11-25 | $11.97 | $35.52 | 93,221 | — | — |
| 2015-11-24 | $11.84 | $35.12 | 64,616 | — | — |
| 2015-11-23 | $11.61 | $34.45 | 59,508 | — | — |
| 2015-11-20 | $11.64 | $34.54 | 87,347 | — | — |
| 2015-11-19 | $11.35 | $33.68 | 57,210 | — | — |
| 2015-11-18 | $11.57 | $34.31 | 100,628 | — | — |
| 2015-11-17 | $11.43 | $33.89 | 132,170 | — | — |
| 2015-11-16 | $11.11 | $32.96 | 190,528 | — | — |
| 2015-11-13 | $11.24 | $33.33 | 91,944 | — | — |
| 2015-11-12 | $11.03 | $32.73 | 93,476 | — | — |
| 2015-11-11 | $11.62 | $34.47 | 170,735 | — | — |
| 2015-11-10 | $11.63 | $34.49 | 138,427 | — | — |
| 2015-11-09 | $11.35 | $33.68 | 121,443 | — | — |
| 2015-11-06 | $11.44 | $33.94 | 220,921 | — | — |
| 2015-11-05 | $11.53 | $34.19 | 237,650 | — | — |
| 2015-11-04 | $11.17 | $33.12 | 319,250 | — | — |
| 2015-11-03 | $11.40 | $33.82 | 488,452 | — | — |
| 2015-11-02 | $12.18 | $36.14 | 381,312 | — | — |
| 2015-10-30 | $12.46 | $36.96 | 227,306 | — | — |
| 2015-10-29 | $13.21 | $39.19 | 240,970 | — | — |
| 2015-10-28 | $12.87 | $38.17 | 538,894 | — | — |
| 2015-10-27 | $13.21 | $39.19 | 287,325 | — | — |
| 2015-10-26 | $13.66 | $40.53 | 106,374 | — | — |
| 2015-10-23 | $13.77 | $40.86 | 233,180 | — | — |
| 2015-10-22 | $13.79 | $40.91 | 177,631 | — | — |
| 2015-10-21 | $13.45 | $39.88 | 134,851 | — | — |
| 2015-10-20 | $13.66 | $40.53 | 239,948 | — | — |
| 2015-10-19 | $14.04 | $41.65 | 494,454 | — | — |
| 2015-10-16 | $13.57 | $40.26 | 413,620 | — | — |
| 2015-10-15 | $13.52 | $40.09 | 271,235 | — | — |
| 2015-10-14 | $13.10 | $38.86 | 210,960 | — | — |
| 2015-10-13 | $13.31 | $39.49 | 265,105 | — | — |
| 2015-10-12 | $13.52 | $40.12 | 310,183 | — | — |
| 2015-10-09 | $12.77 | $37.89 | 164,861 | — | — |
| 2015-10-08 | $12.83 | $38.05 | 125,146 | — | — |
| 2015-10-07 | $12.77 | $37.89 | 181,717 | — | — |
| 2015-10-06 | $12.51 | $37.12 | 228,328 | — | — |
| 2015-10-05 | $13.13 | $38.95 | 373,139 | — | — |
| 2015-10-02 | $12.44 | $36.91 | 145,578 | — | — |
| 2015-10-01 | $12.33 | $36.56 | 123,103 | — | — |
| 2015-09-30 | $12.11 | $35.94 | 242,758 | — | — |
| 2015-09-29 | $11.94 | $35.42 | 285,282 | — | — |
| 2015-09-28 | $12.20 | $36.19 | 246,589 | — | — |
| 2015-09-25 | $12.83 | $38.07 | 218,367 | — | — |
| 2015-09-24 | $12.87 | $38.17 | 208,151 | — | — |
| 2015-09-23 | $12.57 | $37.28 | 168,181 | — | — |
| 2015-09-22 | $12.04 | $35.73 | 319,761 | — | — |
| 2015-09-21 | $12.65 | $37.51 | 422,176 | — | — |
| 2015-09-18 | $12.15 | $36.03 | 2,118,543 | — | — |
| 2015-09-17 | $12.47 | $36.98 | 374,800 | — | — |
| 2015-09-16 | $12.18 | $36.12 | 537,106 | — | — |
| 2015-09-15 | $11.68 | $34.63 | 301,244 | — | — |
| 2015-09-14 | $11.21 | $33.26 | 221,432 | — | — |
| 2015-09-11 | $11.00 | $32.64 | 389,102 | — | — |
| 2015-09-10 | $11.28 | $33.47 | 324,869 | — | — |
| 2015-09-09 | $11.60 | $34.40 | 359,220 | — | — |
| 2015-09-08 | $11.41 | $33.84 | 651,142 | — | — |
| 2015-09-04 | $11.08 | $32.87 | 201,000 | — | — |
| 2015-09-03 | $11.10 | $32.92 | 614,620 | — | — |
| 2015-09-02 | $10.37 | $30.76 | 201,000 | — | — |
| 2015-09-01 | $9.77 | $28.97 | 132,170 | — | — |
| 2015-08-31 | $9.60 | $28.48 | 171,501 | — | — |
| 2015-08-28 | $9.54 | $28.29 | 124,763 | — | — |
| 2015-08-27 | $9.44 | $27.99 | 262,168 | — | — |
| 2015-08-26 | $9.30 | $27.60 | 154,645 | — | — |
| 2015-08-25 | $9.19 | $27.27 | 103,437 | — | — |
| 2015-08-24 | $8.96 | $26.57 | 364,967 | — | — |
| 2015-08-21 | $9.34 | $27.71 | 70,874 | — | — |
| 2015-08-20 | $9.40 | $27.87 | 68,958 | — | — |
| 2015-08-19 | $9.46 | $28.06 | 109,950 | — | — |
| 2015-08-18 | $9.38 | $27.83 | 144,046 | — | — |
| 2015-08-17 | $9.03 | $26.78 | 81,856 | — | — |
| 2015-08-14 | $8.79 | $26.06 | 43,929 | — | — |
| 2015-08-13 | $8.64 | $25.62 | 57,848 | — | — |
| 2015-08-12 | $8.36 | $24.81 | 134,979 | — | — |
| 2015-08-11 | $8.20 | $24.32 | 56,954 | — | — |
| 2015-08-10 | $8.11 | $24.07 | 56,954 | — | — |
| 2015-08-07 | $8.04 | $23.86 | 16,218 | — | — |
| 2015-08-06 | $8.18 | $24.25 | 40,736 | — | — |
| 2015-08-05 | $7.54 | $22.37 | 131,914 | — | — |
| 2015-08-04 | $7.27 | $21.56 | 51,719 | — | — |
| 2015-08-03 | $7.31 | $21.67 | 28,222 | — | — |
| 2015-07-31 | $7.20 | $21.35 | 13,792 | — | — |
| 2015-07-30 | $7.27 | $21.58 | 26,562 | — | — |
| 2015-07-29 | $7.34 | $21.77 | 33,585 | — | — |
| 2015-07-28 | $7.32 | $21.72 | 35,245 | — | — |
| 2015-07-27 | $7.35 | $21.79 | 52,102 | — | — |
| 2015-07-24 | $7.33 | $21.74 | 9,067 | — | — |
| 2015-07-23 | $7.56 | $22.42 | 43,418 | — | — |
| 2015-07-22 | $7.67 | $22.76 | 33,713 | — | — |
| 2015-07-21 | $7.65 | $22.69 | 7,917 | — | — |
| 2015-07-20 | $7.81 | $23.16 | 18,517 | — | — |
| 2015-07-17 | $7.96 | $23.62 | 21,454 | — | — |
| 2015-07-16 | $7.99 | $23.69 | 60,530 | — | — |
| 2015-07-15 | $7.89 | $23.41 | 89,135 | — | — |
| 2015-07-14 | $7.98 | $23.67 | 12,515 | — | — |
| 2015-07-13 | $8.12 | $24.09 | 32,947 | — | — |
| 2015-07-10 | $8.08 | $23.97 | 59,125 | — | — |
| 2015-07-09 | $7.77 | $23.04 | 28,732 | — | — |
| 2015-07-08 | $7.88 | $23.37 | 10,855 | — | — |
| 2015-07-07 | $7.98 | $23.67 | 37,288 | — | — |
| 2015-07-06 | $8.17 | $24.23 | 14,302 | — | — |
| 2015-07-02 | $8.21 | $24.37 | 27,839 | — | — |
| 2015-07-01 | $8.37 | $24.83 | 26,689 | — | — |
| 2015-06-30 | $8.27 | $24.53 | 21,326 | — | — |
| 2015-06-29 | $8.14 | $24.13 | 37,161 | — | — |
| 2015-06-26 | $8.23 | $24.41 | 92,327 | — | — |
| 2015-06-25 | $8.31 | $24.65 | 75,982 | — | — |
| 2015-06-24 | $8.12 | $24.09 | 36,011 | — | — |
| 2015-06-23 | $8.02 | $23.79 | 49,165 | — | — |
| 2015-06-22 | $8.01 | $23.76 | 80,706 | — | — |
| 2015-06-19 | $7.87 | $23.35 | 130,637 | — | — |
| 2015-06-18 | $7.82 | $23.21 | 31,031 | — | — |
| 2015-06-17 | $7.60 | $22.53 | 82,877 | — | — |
| 2015-06-16 | $7.50 | $22.25 | 49,548 | — | — |
| 2015-06-15 | $7.31 | $21.67 | 204,831 | — | — |
| 2015-06-12 | $7.93 | $23.53 | 21,709 | — | — |
| 2015-06-11 | $7.86 | $23.32 | 31,797 | — | — |
| 2015-06-10 | $8.08 | $23.97 | 99,095 | — | — |
| 2015-06-09 | $8.10 | $24.04 | 43,673 | — | — |
| 2015-06-08 | $8.10 | $24.02 | 121,953 | — | — |
| 2015-06-05 | $7.94 | $23.55 | 40,481 | — | — |
| 2015-06-04 | $7.85 | $23.30 | 79,813 | — | — |
| 2015-06-03 | $7.79 | $23.11 | 106,502 | — | — |
| 2015-06-02 | $7.57 | $22.46 | 57,720 | — | — |
| 2015-06-01 | $7.56 | $22.42 | 37,033 | — | — |
| 2015-05-29 | $7.44 | $22.07 | 35,628 | — | — |
| 2015-05-28 | $7.64 | $22.65 | 32,947 | — | — |
| 2015-05-27 | $7.75 | $23.00 | 27,072 | — | — |
| 2015-05-26 | $7.60 | $22.56 | 46,100 | — | — |
| 2015-05-22 | $7.85 | $23.30 | 31,159 | — | — |
| 2015-05-21 | $8.03 | $23.83 | 25,923 | — | — |
| 2015-05-20 | $7.95 | $23.58 | 22,603 | — | — |
| 2015-05-19 | $7.72 | $22.90 | 76,237 | — | — |
| 2015-05-18 | $7.91 | $23.46 | 51,335 | — | — |
| 2015-05-15 | $7.56 | $22.44 | 99,989 | — | — |
| 2015-05-14 | $7.74 | $22.95 | 20,815 | — | — |
| 2015-05-13 | $7.51 | $22.28 | 38,438 | — | — |
| 2015-05-12 | $7.49 | $22.21 | 73,172 | — | — |
| 2015-05-11 | $7.50 | $22.25 | 21,326 | — | — |
| 2015-05-08 | $7.43 | $22.04 | 44,823 | — | — |
| 2015-05-07 | $7.48 | $22.18 | 55,422 | — | — |
| 2015-05-06 | $7.34 | $21.77 | 90,284 | — | — |
| 2015-05-05 | $7.39 | $21.93 | 70,107 | — | — |
| 2015-05-04 | $7.67 | $22.74 | 40,992 | — | — |
| 2015-05-01 | $7.41 | $21.97 | 22,858 | — | — |
| 2015-04-30 | $7.25 | $21.51 | 31,414 | — | — |
| 2015-04-29 | $7.38 | $21.88 | 33,585 | — | — |
| 2015-04-28 | $7.55 | $22.39 | 11,238 | — | — |
| 2015-04-27 | $7.55 | $22.39 | 22,348 | — | — |
| 2015-04-24 | $7.56 | $22.42 | 17,112 | — | — |
| 2015-04-23 | $7.55 | $22.39 | 36,011 | — | — |
| 2015-04-22 | $7.56 | $22.44 | 20,049 | — | — |
| 2015-04-21 | $7.58 | $22.49 | 17,750 | — | — |
| 2015-04-20 | $7.63 | $22.62 | 41,758 | — | — |
| 2015-04-17 | $7.48 | $22.18 | 37,161 | — | — |
| 2015-04-16 | $7.83 | $23.23 | 31,159 | — | — |
| 2015-04-15 | $7.61 | $22.58 | 14,175 | — | — |
| 2015-04-14 | $7.53 | $22.32 | 36,011 | — | — |
| 2015-04-13 | $7.52 | $22.30 | 25,668 | — | — |
| 2015-04-10 | $7.51 | $22.28 | 11,238 | — | — |
| 2015-04-09 | $7.55 | $22.39 | 15,835 | — | — |
| 2015-04-08 | $7.82 | $23.21 | 16,601 | — | — |
| 2015-04-07 | $7.61 | $22.58 | 43,546 | — | — |
| 2015-04-06 | $7.91 | $23.46 | 52,868 | — | — |
| 2015-04-02 | $7.92 | $23.48 | 20,432 | — | — |
| 2015-04-01 | $7.82 | $23.21 | 27,455 | — | — |
| 2015-03-31 | $7.73 | $22.93 | 36,139 | — | — |
| 2015-03-30 | $7.89 | $23.41 | 72,151 | — | — |
| 2015-03-27 | $7.86 | $23.32 | 40,992 | — | — |
| 2015-03-26 | $7.85 | $23.30 | 57,082 | — | — |
| 2015-03-25 | $7.95 | $23.58 | 36,522 | — | — |
| 2015-03-24 | $8.15 | $24.18 | 63,850 | — | — |
| 2015-03-23 | $7.92 | $23.51 | 45,078 | — | — |
| 2015-03-20 | $8.05 | $23.88 | 177,375 | — | — |
| 2015-03-19 | $7.90 | $23.44 | 67,043 | — | — |
| 2015-03-18 | $7.83 | $23.23 | 61,424 | — | — |
| 2015-03-17 | $7.69 | $22.81 | 60,913 | — | — |
| 2015-03-16 | $7.56 | $22.42 | 77,259 | — | — |
| 2015-03-13 | $7.49 | $22.21 | 134,724 | — | — |
| 2015-03-12 | $7.39 | $21.93 | 44,312 | — | — |
| 2015-03-11 | $7.19 | $21.32 | 45,461 | — | — |
| 2015-03-10 | $7.20 | $21.37 | 118,250 | — | — |
| 2015-03-09 | $7.29 | $21.63 | 74,449 | — | — |
| 2015-03-06 | $7.17 | $21.28 | 68,320 | — | — |
| 2015-03-05 | $7.36 | $21.84 | 49,803 | — | — |
| 2015-03-04 | $7.27 | $21.58 | 63,978 | — | — |
| 2015-03-03 | $7.35 | $21.79 | 102,415 | — | — |
| 2015-03-02 | $7.12 | $21.12 | 53,379 | — | — |
| 2015-02-27 | $7.09 | $21.05 | 30,393 | — | — |
| 2015-02-26 | $7.14 | $21.18 | 18,644 | — | — |
| 2015-02-25 | $7.16 | $21.23 | 51,974 | — | — |
| 2015-02-24 | $7.01 | $20.79 | 9,322 | — | — |
| 2015-02-23 | $7.07 | $20.98 | 34,607 | — | — |
| 2015-02-20 | $7.11 | $21.09 | 34,607 | — | — |
| 2015-02-19 | $7.09 | $21.05 | 34,351 | — | — |
| 2015-02-18 | $7.09 | $21.05 | 24,391 | — | — |
| 2015-02-17 | $6.94 | $20.58 | 41,375 | — | — |
| 2015-02-13 | $7.05 | $20.91 | 5,619 | — | — |
| 2015-02-12 | $7.11 | $21.09 | 16,601 | — | — |
| 2015-02-11 | $7.13 | $21.14 | 49,420 | — | — |
| 2015-02-10 | $7.15 | $21.21 | 37,033 | — | — |
| 2015-02-09 | $7.12 | $21.12 | 41,375 | — | — |
| 2015-02-06 | $7.14 | $21.18 | 24,263 | — | — |
| 2015-02-05 | $7.18 | $21.30 | 59,764 | — | — |
| 2015-02-04 | $7.09 | $21.05 | 92,583 | — | — |
| 2015-02-03 | $6.91 | $20.51 | 57,976 | — | — |
| 2015-02-02 | $6.85 | $20.33 | 68,703 | — | — |
| 2015-01-30 | $6.62 | $19.63 | 51,591 | — | — |
| 2015-01-29 | $6.86 | $20.35 | 29,116 | — | — |
| 2015-01-28 | $6.88 | $20.42 | 26,562 | — | — |
| 2015-01-27 | $6.96 | $20.65 | 17,623 | — | — |
| 2015-01-26 | $7.20 | $21.35 | 20,815 | — | — |
| 2015-01-23 | $7.20 | $21.35 | 33,202 | — | — |
| 2015-01-22 | $7.10 | $21.07 | 46,227 | — | — |
| 2015-01-21 | $7.07 | $20.98 | 14,558 | — | — |
| 2015-01-20 | $7.23 | $21.44 | 67,553 | — | — |
| 2015-01-16 | $7.24 | $21.46 | 48,143 | — | — |
| 2015-01-15 | $7.07 | $20.98 | 69,341 | — | — |
| 2015-01-14 | $7.24 | $21.49 | 60,785 | — | — |
| 2015-01-13 | $7.32 | $21.72 | 57,976 | — | — |
| 2015-01-12 | $7.38 | $21.90 | 44,440 | — | — |
| 2015-01-09 | $7.34 | $21.77 | 31,925 | — | — |
| 2015-01-08 | $7.20 | $21.35 | 69,980 | — | — |
| 2015-01-07 | $7.20 | $21.35 | 56,826 | — | — |
| 2015-01-06 | $7.05 | $20.91 | 81,217 | — | — |
| 2015-01-05 | $7.35 | $21.81 | 148,898 | — | — |
| 2015-01-02 | $7.04 | $20.88 | 25,540 | — | — |